FinancialContent is the trusted provider of stock market information to the media industry.
China Mobile [Hong Kong] Ltd (NY: CHL)
37.71 USD  -0.10 (-0.26%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2009 52.43 52.88 52.30 52.47 1,470,194 -0.09(-0.17%)
Jul 30, 2009 53.18 53.48 52.56 52.56 1,825,803 +0.02(+0.04%)
Jul 29, 2009 52.90 52.92 52.03 52.54 1,613,706 -0.81(-1.52%)
Jul 28, 2009 53.64 53.82 52.60 53.35 2,151,860 +1.50(+2.89%)
Jul 27, 2009 51.74 52.11 51.45 51.85 2,390,963 +1.55(+3.08%)
Jul 24, 2009 50.02 50.48 49.68 50.30 1,128 -0.01(-0.02%)
Jul 23, 2009 49.48 50.60 49.17 50.31 2,147,867 +1.13(+2.30%)
Jul 22, 2009 48.93 49.43 48.83 49.18 1,521,869 -0.62(-1.24%)
Jul 21, 2009 50.20 50.25 49.20 49.80 2,237,603 -1.14(-2.24%)
Jul 20, 2009 50.81 51.21 50.70 50.94 1,739,349 +1.13(+2.27%)
Jul 17, 2009 50.00 50.03 49.49 49.81 2,257,542 +0.50(+1.01%)
Jul 16, 2009 48.69 49.59 48.39 49.31 2,308,524 +0.55(+1.13%)
Jul 15, 2009 48.70 48.97 48.11 48.76 2,274,328 +1.04(+2.18%)
Jul 14, 2009 47.82 47.95 47.32 47.72 1,887,058 +0.62(+1.32%)
Jul 13, 2009 46.57 47.13 46.51 47.10 2,684,347 -0.50(-1.05%)
Jul 10, 2009 47.49 47.92 46.94 47.60 1,452,197 -0.35(-0.73%)
Jul 09, 2009 48.14 48.46 47.61 47.95 1,514,007 +0.54(+1.14%)
Jul 08, 2009 47.86 48.18 46.65 47.41 2,109,093 -0.39(-0.82%)
Jul 07, 2009 48.49 48.49 47.60 47.80 2,231,022 -0.80(-1.65%)
Jul 06, 2009 48.59 48.77 47.85 48.60 2,621,747 +0.03(+0.06%)
Jul 02, 2009 48.61 48.94 48.02 48.57 2,305,132 -2.17(-4.28%)
Jul 01, 2009 50.94 51.06 50.50 50.74 2,001,249 +0.66(+1.32%)
Jun 30, 2009 50.47 50.70 49.57 50.08 1,337,549 -1.17(-2.28%)
Jun 29, 2009 51.17 51.40 50.78 51.25 1,218,798 +0.58(+1.14%)
Jun 26, 2009 50.89 51.12 50.44 50.67 1,489,458 +0.52(+1.04%)
Jun 25, 2009 49.69 50.29 49.55 50.15 1,597,133 +0.80(+1.62%)
Jun 24, 2009 49.89 49.89 49.10 49.35 1,800,673 +0.91(+1.88%)
Jun 23, 2009 48.17 48.63 47.72 48.44 1,799,002 +0.17(+0.35%)
Jun 22, 2009 48.73 48.99 48.01 48.27 1,829,240 -1.00(-2.03%)
Jun 19, 2009 49.50 49.61 49.00 49.27 1,986,031 -0.26(-0.52%)
Jun 18, 2009 49.40 49.96 49.00 49.53 1,213,669 -0.17(-0.34%)
Jun 17, 2009 49.64 50.03 48.94 49.70 1,526,814 -0.08(-0.16%)
Jun 16, 2009 50.45 50.79 49.50 49.78 1,964,844 -1.09(-2.14%)
Jun 15, 2009 51.73 51.80 50.67 50.87 1,906,652 -2.11(-3.98%)
Jun 12, 2009 52.67 53.03 52.26 52.98 1,614,648 -1.06(-1.96%)
Jun 11, 2009 53.52 54.83 53.40 54.04 2,074,420 +1.25(+2.37%)
Jun 10, 2009 53.59 53.59 52.19 52.79 2,208,819 +1.14(+2.21%)
Jun 09, 2009 51.85 51.85 51.04 51.65 1,339,155 +0.34(+0.66%)
Jun 08, 2009 50.83 51.56 50.64 51.31 1,297,546 +0.15(+0.29%)
Jun 05, 2009 51.86 51.86 50.65 51.16 1,585,794 +0.48(+0.95%)
Jun 04, 2009 50.32 50.69 49.94 50.68 1,476,402 +0.63(+1.26%)
Jun 03, 2009 50.74 50.78 49.45 50.05 1,876,950 -0.52(-1.03%)
Jun 02, 2009 50.38 50.70 49.80 50.57 2,390,688 -1.56(-2.99%)
Jun 01, 2009 51.54 52.81 51.15 52.13 3,211,253 +2.92(+5.93%)
May 29, 2009 49.30 49.35 48.80 49.21 1,456,640 +0.27(+0.55%)
May 28, 2009 48.70 49.05 47.98 48.94 2,601,907 +0.97(+2.02%)
May 27, 2009 47.80 48.55 47.73 47.97 2,725,032 +1.07(+2.28%)
May 26, 2009 46.25 47.10 46.01 46.90 1,638,436 -0.04(-0.09%)
May 22, 2009 46.49 47.30 46.43 46.94 1,614,283 +0.13(+0.28%)
May 21, 2009 46.68 46.91 46.21 46.81 2,736,953 -0.26(-0.55%)
May 20, 2009 47.99 48.05 46.95 47.07 2,736,279 -0.34(-0.72%)
May 19, 2009 47.64 47.95 47.29 47.41 1,808,688 -0.08(-0.17%)
May 18, 2009 46.84 47.72 46.54 47.49 2,213,006 +1.43(+3.10%)
May 15, 2009 46.27 46.55 45.61 46.06 2,165,670 -1.10(-2.33%)
May 14, 2009 46.38 47.54 46.30 47.16 2,074,107 +0.43(+0.91%)
May 13, 2009 48.50 48.50 46.37 46.73 2,490,225 -1.87(-3.84%)
May 12, 2009 48.99 49.00 47.91 48.60 3,112,112 +0.69(+1.44%)
May 11, 2009 48.18 48.45 47.50 47.91 2,240,041 -1.94(-3.89%)
May 08, 2009 49.01 50.13 48.81 49.85 2,933,579 +2.33(+4.90%)
May 07, 2009 48.52 48.87 47.12 47.52 2,613,723 -1.47(-3.00%)
May 06, 2009 47.96 49.42 47.96 48.99 3,423,195 +1.44(+3.03%)
May 05, 2009 47.50 47.69 47.03 47.55 2,885,301 -0.15(-0.31%)
May 04, 2009 47.95 48.00 47.62 47.70 4,219,473 +3.88(+8.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.